5 DAY PERFORMANCE
+107.17%
1 MONTH PERFORMANCE
-25.72%
3 MONTH PERFORMANCE
-26.98%
6 MONTH PERFORMANCE
-18.51%
YEAR-TO-DATE PERFORMANCE
-23.42%
1 YEAR PERFORMANCE
-48.00%
Onfolio Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.28 | $0.27 (-2.52%) | $0.34 | $0.25 | 2.16 M | $1.59 M |
| 06/18/2026 | $0.30 | $0.25 (-16.61%) | $0.32 | $0.25 | 281.05 K | $1.47 M |
| 06/17/2026 | $0.33 | $0.30 (-7.97%) | $0.42 | $0.30 | 1.92 M | $1.78 M |
| 06/16/2026 | $0.34 | $0.32 (-6.78%) | $0.36 | $0.32 | 132.05 K | $1.85 M |
| 06/15/2026 | $0.36 | $0.34 (-5.75%) | $0.38 | $0.33 | 154.43 K | $1.97 M |
| 06/12/2026 | $0.38 | $0.35 (-6.7%) | $0.39 | $0.32 | 135.84 K | $2.07 M |
| 06/11/2026 | $0.38 | $0.38 (-1.03%) | $0.40 | $0.38 | 249.80 K | $2.21 M |
| 06/10/2026 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.38 | 103.02 K | $2.29 M |
| 06/09/2026 | $0.44 | $0.41 (-5.62%) | $0.49 | $0.38 | 615.60 K | $2.41 M |
| 06/08/2026 | $0.45 | $0.43 (-3.15%) | $0.45 | $0.41 | 236.41 K | $2.53 M |
| 06/05/2026 | $0.49 | $0.44 (-9.8%) | $0.49 | $0.43 | 249.13 K | $2.59 M |
| 06/04/2026 | $0.64 | $0.49 (-22.91%) | $0.65 | $0.45 | 1.11 M | $2.87 M |
| 06/03/2026 | $0.64 | $0.58 (-8.44%) | $0.66 | $0.56 | 145.50 K | $3.42 M |
| 06/02/2026 | $0.64 | $0.64 (0.77%) | $0.66 | $0.63 | 67.40 K | $3.75 M |
| 06/01/2026 | $0.65 | $0.65 (0.57%) | $0.66 | $0.63 | 86.70 K | $3.84 M |
| 05/29/2026 | $0.67 | $0.66 (-1.98%) | $0.72 | $0.66 | 60.73 K | $3.85 M |
| 05/28/2026 | $0.64 | $0.68 (4.94%) | $0.70 | $0.64 | 65.90 K | $3.96 M |
| 05/27/2026 | $0.66 | $0.65 (-0.81%) | $0.66 | $0.61 | 97.40 K | $3.83 M |
| 05/26/2026 | $0.70 | $0.68 (-3.14%) | $0.72 | $0.66 | 120.52 K | $3.98 M |
| 05/22/2026 | $0.71 | $0.70 (-1.39%) | $0.78 | $0.68 | 103.56 K | $4.10 M |
| 05/21/2026 | $0.72 | $0.70 (-2.1%) | $0.75 | $0.69 | 181.45 K | $4.10 M |
| 05/20/2026 | $0.69 | $0.72 (3.99%) | $0.79 | $0.66 | 505.93 K | $4.20 M |
| 05/19/2026 | $0.69 | $0.69 (-0.72%) | $0.72 | $0.69 | 159.69 K | $4.02 M |
| 05/18/2026 | $0.78 | $0.72 (-7.21%) | $0.88 | $0.65 | 1.03 M | $4.24 M |
| 05/15/2026 | $1.04 | $0.88 (-15.38%) | $1.04 | $0.85 | 126.66 K | $5.16 M |
| 05/14/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 150.90 K | $5.98 M |
| 05/13/2026 | $1.18 | $1.03 (-12.71%) | $1.18 | $1.02 | 216.80 K | $6.04 M |
| 05/12/2026 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.14 | 299.14 K | $6.68 M |
| 05/11/2026 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 203.00 K | $6.74 M |
| 05/08/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 157.44 K | $6.68 M |
| 05/07/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.12 | 42.17 K | $6.57 M |
| 05/06/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.02 | 285.10 K | $6.68 M |
| 05/05/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 113.30 K | $6.86 M |
| 05/04/2026 | $1.24 | $1.15 (-7.26%) | $1.26 | $1.07 | 218.83 K | $6.74 M |
| 05/01/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.20 | 549.90 K | $7.50 M |
| 04/30/2026 | $1.35 | $1.35 (0%) | $1.39 | $1.34 | 138.50 K | $7.92 M |
| 04/29/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.34 | 232.50 K | $8.03 M |
| 04/28/2026 | $1.31 | $1.36 (3.82%) | $1.51 | $1.31 | 656.00 K | $7.97 M |
| 04/27/2026 | $1.29 | $1.36 (5.43%) | $1.38 | $1.25 | 516.00 K | $7.97 M |
| 04/24/2026 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 561.44 K | $7.74 M |
| 04/23/2026 | $1.31 | $1.36 (3.82%) | $1.39 | $1.30 | 950.44 K | $7.97 M |
| 04/22/2026 | $1.35 | $1.30 (-3.7%) | $1.43 | $1.25 | 786.60 K | $7.62 M |
| 04/21/2026 | $1.30 | $1.34 (3.08%) | $1.47 | $1.25 | 2.59 M | $7.86 M |
| 04/20/2026 | $1.26 | $1.27 (0.79%) | $1.35 | $1.20 | 3.04 M | $7.45 M |
| 04/17/2026 | $1.27 | $1.25 (-1.57%) | $1.40 | $1.18 | 8.20 M | $7.33 M |
| 04/16/2026 | $1.11 | $1.50 (35.14%) | $2.48 | $1.05 | 278.19 M | $8.79 M |
| 04/15/2026 | $0.58 | $0.67 (14.57%) | $0.67 | $0.58 | 202.60 K | $3.91 M |
| 04/14/2026 | $0.62 | $0.61 (-0.32%) | $0.62 | $0.60 | 9.94 K | $3.60 M |
| 04/13/2026 | $0.60 | $0.63 (4.79%) | $0.66 | $0.54 | 294.51 K | $3.68 M |
| 04/10/2026 | $0.65 | $0.60 (-6.48%) | $0.65 | $0.60 | 82.00 K | $3.54 M |
| 04/09/2026 | $0.63 | $0.66 (4.66%) | $0.67 | $0.61 | 120.48 K | $3.85 M |
| 04/08/2026 | $0.67 | $0.64 (-4.38%) | $0.68 | $0.62 | 158.96 K | $3.77 M |
| 04/07/2026 | $0.72 | $0.68 (-4.6%) | $0.72 | $0.68 | 168.72 K | $4.00 M |
| 04/06/2026 | $0.73 | $0.72 (-0.89%) | $0.76 | $0.69 | 164.30 K | $4.25 M |
| 04/02/2026 | $0.71 | $0.71 (0.49%) | $0.77 | $0.66 | 93.24 K | $4.18 M |
| 04/01/2026 | $0.69 | $0.76 (9.97%) | $0.77 | $0.68 | 182.71 K | $4.45 M |
| 03/31/2026 | $0.65 | $0.70 (6.99%) | $0.73 | $0.65 | 44.64 K | $4.08 M |
| 03/30/2026 | $0.68 | $0.70 (3.1%) | $0.73 | $0.63 | 222.14 K | $4.13 M |
| 03/27/2026 | $0.67 | $0.69 (1.92%) | $0.69 | $0.63 | 93.40 K | $4.02 M |
| 03/26/2026 | $0.69 | $0.70 (1.38%) | $0.70 | $0.64 | 193.33 K | $4.09 M |
| 03/25/2026 | $0.66 | $0.70 (6.41%) | $0.71 | $0.62 | 96.10 K | $4.12 M |
| 03/24/2026 | $0.71 | $0.65 (-8.76%) | $0.71 | $0.65 | 31.44 K | $3.81 M |
| 03/23/2026 | $0.71 | $0.71 (0.56%) | $0.73 | $0.65 | 75.80 K | $4.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
